Babcock International Group PL
Sector:
Industrials,
Industry:
Construction & Engineering
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 30 Oct 2015 |
GBX |
960.5 |
966.34 |
957 |
964 |
964 |
+8 (+0.84%)
|
782,280 |
| 29 Oct 2015 |
GBX |
965.5 |
970.5 |
955 |
956 |
956 |
-10 (-1.04%)
|
1,047,564 |
| 28 Oct 2015 |
GBX |
960.5 |
969 |
953 |
966 |
966 |
+8.5 (+0.89%)
|
1,130,962 |
| 27 Oct 2015 |
GBX |
978.5 |
978.5 |
957.5 |
957.5 |
957.5 |
-22.5 (-2.30%)
|
736,893 |
| 26 Oct 2015 |
GBX |
992.5 |
1,002 |
980 |
980 |
980 |
-17 (-1.71%)
|
728,300 |
| 23 Oct 2015 |
GBX |
980 |
1,001 |
980 |
997 |
997 |
+20 (+2.05%)
|
832,878 |
| 22 Oct 2015 |
GBX |
975.5 |
982 |
970.5 |
977 |
977 |
-3.5 (-0.36%)
|
897,856 |
| 21 Oct 2015 |
GBX |
971.5 |
988.5 |
970 |
980.5 |
980.5 |
+9.5 (+0.98%)
|
651,076 |
| 20 Oct 2015 |
GBX |
971 |
975 |
963 |
971 |
971 |
+5 (+0.52%)
|
598,415 |
| 19 Oct 2015 |
GBX |
969.5 |
977 |
963.5 |
966 |
966 |
-9 (-0.92%)
|
426,484 |
| 16 Oct 2015 |
GBX |
978 |
985 |
971 |
975 |
975 |
+0.5 (+0.05%)
|
700,851 |
| 15 Oct 2015 |
GBX |
978 |
982.5 |
970 |
974.5 |
974.5 |
+1.5 (+0.15%)
|
650,728 |
| 14 Oct 2015 |
GBX |
980 |
986.5 |
973 |
973 |
973 |
-12 (-1.22%)
|
1,769,820 |
| 13 Oct 2015 |
GBX |
980 |
989.5 |
980 |
985 |
985 |
+2.5 (+0.25%)
|
1,507,351 |
| 12 Oct 2015 |
GBX |
982.5 |
994.7812 |
980.5 |
982.5 |
982.5 |
-0.5 (-0.05%)
|
824,338 |
| 9 Oct 2015 |
GBX |
963 |
988.5 |
956.5 |
983 |
983 |
+31 (+3.26%)
|
1,484,947 |
| 8 Oct 2015 |
GBX |
957 |
958 |
948.5 |
952 |
952 |
-4 (-0.42%)
|
770,452 |
| 7 Oct 2015 |
GBX |
963 |
969 |
953 |
956 |
956 |
-4 (-0.42%)
|
792,376 |
| 6 Oct 2015 |
GBX |
965 |
965 |
951 |
960 |
960 |
-1 (-0.10%)
|
635,936 |
| 5 Oct 2015 |
GBX |
950.5 |
963.5 |
948 |
961 |
961 |
+23.5 (+2.51%)
|
837,196 |
| 2 Oct 2015 |
GBX |
930 |
940 |
925.5 |
937.5 |
937.5 |
+16 (+1.74%)
|
1,233,112 |
| 1 Oct 2015 |
GBX |
924 |
927.5 |
916 |
921.5 |
921.5 |
+9 (+0.99%)
|
1,190,419 |
| 30 Sep 2015 |
GBX |
906 |
913.8423 |
901 |
912.5 |
912.5 |
+21 (+2.36%)
|
882,193 |
| 29 Sep 2015 |
GBX |
885 |
903.5 |
884 |
891.5 |
891.5 |
-3 (-0.34%)
|
914,625 |
| 28 Sep 2015 |
GBX |
912.5 |
915.5 |
892 |
894.5 |
894.5 |
-22 (-2.40%)
|
863,933 |
| 25 Sep 2015 |
GBX |
905.5 |
921.5 |
904.5 |
916.5 |
916.5 |
+22.5 (+2.52%)
|
1,079,896 |
| 24 Sep 2015 |
GBX |
889.5 |
900.5 |
889 |
894 |
894 |
+3 (+0.34%)
|
1,639,909 |
| 23 Sep 2015 |
GBX |
878 |
896 |
868.5 |
891 |
891 |
+13 (+1.48%)
|
1,063,169 |
| 22 Sep 2015 |
GBX |
907 |
918 |
878 |
878 |
878 |
-30 (-3.30%)
|
1,346,360 |
| 21 Sep 2015 |
GBX |
906 |
927 |
906 |
908 |
908 |
-3.5 (-0.38%)
|
994,205 |
